Stella-Jones Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	79.130	79.130	78.310	78.660	77.375	66,700
2025-10-31	78.270	79.740	77.790	79.610	78.310	66,200
2025-10-30	78.000	79.220	78.000	78.700	77.414	67,100
2025-10-29	78.930	78.930	77.910	78.310	77.031	61,400
2025-10-28	78.100	79.470	77.940	78.870	77.582	71,700
2025-10-27	78.300	78.460	77.710	78.230	76.952	63,400
2025-10-24	78.900	79.360	78.360	78.460	77.178	77,600
2025-10-23	77.980	79.010	77.960	78.850	77.562	123,700
2025-10-22	77.690	78.880	77.000	78.120	76.844	138,500
2025-10-21	80.650	80.650	79.640	80.120	78.811	80,100
2025-10-20	80.910	80.910	79.570	79.760	78.457	103,600
2025-10-17	80.170	81.160	80.070	80.500	79.185	141,300
2025-10-16	82.480	83.000	80.410	80.550	79.234	73,100
2025-10-15	81.660	83.040	81.660	82.700	81.349	106,400
2025-10-14	81.020	81.620	80.910	81.390	80.061	87,500
2025-10-10	81.080	81.710	80.850	81.270	79.942	45,400
2025-10-09	81.740	82.150	80.880	81.170	79.844	87,700
2025-10-08	80.410	81.350	79.390	81.250	79.923	89,700
2025-10-07	80.820	80.830	79.700	79.950	78.644	48,300
2025-10-06	81.950	81.950	80.550	80.820	79.500	63,900
2025-10-03	81.750	82.280	80.990	81.280	79.952	58,400
2025-10-02	79.960	81.450	79.960	81.400	80.070	97,900
2025-10-01	79.320	80.500	79.320	79.950	78.644	91,200
2025-09-30	76.040	79.680	76.040	79.410	78.113	238,000
2025-09-29	76.970	77.000	75.500	76.280	75.034	57,700
2025-09-26	77.900	78.000	76.330	76.550	75.300	107,400
2025-09-25	78.000	78.230	77.020	77.800	76.529	156,700
2025-09-24	77.640	78.330	77.000	77.410	76.146	70,700
2025-09-23	77.640	78.680	77.520	77.640	76.372	85,900
2025-09-22	77.980	78.250	77.530	77.540	76.273	49,000
2025-09-19	78.510	79.600	77.310	77.920	76.647	225,000
2025-09-18	78.600	79.640	78.600	79.310	78.014	50,100
2025-09-17	79.920	80.440	78.400	78.840	77.552	107,800
2025-09-16	79.960	81.260	79.400	79.760	78.457	104,100
2025-09-15	79.550	80.060	79.380	79.680	78.378	54,100
2025-09-12	80.420	80.500	79.310	79.770	78.467	67,800
2025-09-11	79.950	80.960	79.930	80.800	79.480	75,700
2025-09-10	78.540	79.800	78.500	79.440	78.142	106,200
2025-09-09	79.800	79.930	78.970	79.010	77.719	83,200
2025-09-08	79.830	80.750	79.580	80.420	79.106	101,100
2025-09-05	79.010	80.300	78.070	80.180	78.870	133,400
2025-09-04	78.830	78.880	77.780	78.810	77.523	78,800
2025-09-03	76.260	77.820	76.260	77.320	76.057	86,600
2025-09-02	77.320	77.330	76.240	76.340	75.093	125,800
2025-08-29	76.260	78.440	76.260	78.220	76.630	105,300
2025-08-28	76.650	77.310	76.480	77.300	75.729	46,200
2025-08-27	76.740	77.450	76.610	76.700	75.141	46,000
2025-08-26	77.400	77.510	76.720	77.300	75.729	56,500
2025-08-25	78.240	78.240	77.150	77.420	75.846	44,600
2025-08-22	77.060	78.500	77.060	78.130	76.542	129,600
2025-08-21	76.840	78.140	76.840	77.010	75.444	49,600
2025-08-20	77.920	77.940	77.010	77.010	75.444	46,200
2025-08-19	76.840	78.520	76.840	77.960	76.375	52,900
2025-08-18	76.840	77.170	76.420	77.170	75.601	60,500
2025-08-15	77.220	78.150	76.890	76.980	75.415	83,500
2025-08-14	78.480	78.480	76.670	77.500	75.924	82,400
2025-08-13	76.560	79.170	76.390	79.050	77.443	166,000
2025-08-12	76.920	77.370	75.450	76.840	75.278	197,200
2025-08-11	77.040	77.200	75.800	76.280	74.729	143,000
2025-08-08	74.490	78.800	74.490	77.770	76.189	383,100

← NewerPage 5 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.3400 CAD
2026-06-02	0.3400 CAD
2026-04-02	0.3400 CAD
2025-12-01	0.3100 CAD
2025-09-02	0.3100 CAD
2025-06-02	0.3100 CAD
2025-04-01	0.3100 CAD
2024-12-02	0.2800 CAD
2024-09-03	0.2800 CAD
2024-06-03	0.2800 CAD
2024-03-28	0.2800 CAD
2023-12-01	0.2300 CAD
2023-09-01	0.2300 CAD
2023-06-02	0.2300 CAD
2023-03-31	0.2300 CAD
2022-11-30	0.2000 CAD
2022-09-02	0.2000 CAD
2022-05-31	0.2000 CAD
2022-04-01	0.2000 CAD
2021-11-30	0.1800 CAD
2021-08-31	0.1800 CAD
2021-05-31	0.1800 CAD
2021-04-01	0.1800 CAD
2020-11-30	0.1500 CAD
2020-08-31	0.1500 CAD
2020-06-04	0.1500 CAD
2020-04-02	0.1500 CAD
2019-11-29	0.1400 CAD
2019-08-29	0.1400 CAD
2019-06-05	0.1400 CAD
2019-04-04	0.1400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.